Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.91 | 36.09 | 35.79 | 36.07 | 2,661,431 | +0.16(+0.45%) |
Nov 29, 2004 | 35.97 | 36.24 | 35.78 | 35.91 | 2,227,701 | -0.09(-0.25%) |
Nov 26, 2004 | 36.35 | 36.35 | 36.00 | 36.00 | 877,301 | -0.21(-0.59%) |
Nov 24, 2004 | 35.92 | 36.26 | 35.73 | 36.21 | 2,405,524 | +0.49(+1.37%) |
Nov 23, 2004 | 35.39 | 35.75 | 35.27 | 35.72 | 1,099,087 | +0.38(+1.07%) |
Nov 22, 2004 | 35.11 | 35.38 | 35.00 | 35.34 | 1,635,835 | +0.26(+0.75%) |
Nov 19, 2004 | 35.66 | 35.66 | 35.07 | 35.08 | 1,470,808 | -0.49(-1.37%) |
Nov 18, 2004 | 35.58 | 35.94 | 35.11 | 35.57 | 3,563,338 | +0.05(+0.13%) |
Nov 17, 2004 | 36.53 | 36.58 | 35.41 | 35.52 | 2,658,478 | -0.75(-2.06%) |
Nov 16, 2004 | 36.64 | 36.73 | 36.27 | 36.27 | 1,944,892 | -0.34(-0.93%) |
Nov 15, 2004 | 36.29 | 36.64 | 36.23 | 36.61 | 1,337,605 | +0.39(+1.07%) |
Nov 12, 2004 | 35.51 | 36.27 | 35.42 | 36.23 | 2,309,395 | +0.81(+2.30%) |
Nov 11, 2004 | 35.11 | 35.41 | 35.11 | 35.41 | 500,986 | +0.28(+0.79%) |
Nov 10, 2004 | 34.87 | 35.27 | 34.82 | 35.13 | 2,145,352 | +0.21(+0.60%) |
Nov 09, 2004 | 34.82 | 34.94 | 34.73 | 34.92 | 845,476 | +0.10(+0.29%) |
Nov 08, 2004 | 34.62 | 34.85 | 34.54 | 34.82 | 1,344,495 | +0.20(+0.57%) |
Nov 05, 2004 | 35.03 | 35.51 | 34.60 | 34.63 | 3,927,841 | -1.03(-2.90%) |
Nov 04, 2004 | 35.02 | 35.66 | 35.02 | 35.66 | 1,809,720 | +0.64(+1.82%) |
Nov 03, 2004 | 35.30 | 35.30 | 34.97 | 35.02 | 1,354,665 | +0.34(+0.97%) |
Nov 02, 2004 | 35.01 | 35.08 | 34.67 | 34.69 | 1,409,784 | -0.24(-0.70%) |
Nov 01, 2004 | 34.59 | 35.01 | 34.59 | 34.93 | 386,156 | +0.33(+0.96%) |
Oct 29, 2004 | 34.73 | 34.87 | 34.54 | 34.60 | 701,119 | -0.09(-0.25%) |
Oct 28, 2004 | 34.69 | 34.75 | 34.51 | 34.69 | 783,140 | +0.07(+0.21%) |
Oct 27, 2004 | 34.44 | 34.67 | 34.41 | 34.61 | 1,097,118 | +0.29(+0.85%) |
Oct 26, 2004 | 33.98 | 34.35 | 33.95 | 34.32 | 1,011,816 | +0.38(+1.13%) |
Oct 25, 2004 | 33.99 | 34.00 | 33.77 | 33.94 | 557,089 | -0.08(-0.23%) |
Oct 22, 2004 | 34.37 | 34.55 | 33.98 | 34.02 | 620,081 | -0.34(-0.98%) |
Oct 21, 2004 | 33.79 | 34.35 | 33.79 | 34.35 | 2,284,788 | +0.43(+1.26%) |
Oct 20, 2004 | 34.08 | 34.14 | 33.45 | 33.92 | 1,988,855 | -0.19(-0.55%) |
Oct 19, 2004 | 34.46 | 34.73 | 34.11 | 34.11 | 1,235,570 | -0.32(-0.92%) |
Oct 18, 2004 | 34.32 | 34.55 | 34.18 | 34.43 | 1,783,801 | +0.21(+0.62%) |
Oct 15, 2004 | 34.13 | 34.27 | 33.97 | 34.21 | 841,211 | +0.29(+0.85%) |
Oct 14, 2004 | 33.73 | 33.97 | 33.63 | 33.92 | 1,135,504 | +0.21(+0.63%) |
Oct 13, 2004 | 33.97 | 33.97 | 33.64 | 33.71 | 291,996 | -0.16(-0.46%) |
Oct 12, 2004 | 33.44 | 33.87 | 33.37 | 33.87 | 715,882 | +0.34(+1.01%) |
Oct 11, 2004 | 33.74 | 33.75 | 33.51 | 33.53 | 273,951 | -0.16(-0.46%) |
Oct 08, 2004 | 33.42 | 33.80 | 33.42 | 33.68 | 1,862,870 | +0.29(+0.88%) |
Oct 07, 2004 | 33.76 | 33.78 | 33.39 | 33.39 | 1,080,386 | -0.39(-1.15%) |
Oct 06, 2004 | 33.59 | 33.83 | 33.59 | 33.78 | 1,279,862 | +0.06(+0.17%) |
Oct 05, 2004 | 33.45 | 33.76 | 33.45 | 33.72 | 793,311 | +0.10(+0.31%) |
Oct 04, 2004 | 33.70 | 33.83 | 33.45 | 33.62 | 2,174,552 | -0.03(-0.08%) |
Oct 01, 2004 | 33.02 | 33.70 | 32.98 | 33.65 | 1,925,534 | +0.74(+2.25%) |
Sep 30, 2004 | 32.83 | 33.10 | 32.78 | 32.91 | 1,728,355 | +0.20(+0.62%) |
Sep 29, 2004 | 32.52 | 32.78 | 32.52 | 32.70 | 679,465 | -0.01(-0.03%) |
Sep 28, 2004 | 32.69 | 32.71 | 32.44 | 32.71 | 352,692 | +0.16(+0.49%) |
Sep 27, 2004 | 32.55 | 32.67 | 32.48 | 32.55 | 409,450 | -0.08(-0.25%) |
Sep 24, 2004 | 32.57 | 32.69 | 32.42 | 32.63 | 753,612 | -0.27(-0.83%) |
Sep 23, 2004 | 33.06 | 33.08 | 32.90 | 32.91 | 2,331,705 | -0.18(-0.53%) |
Sep 22, 2004 | 33.20 | 33.21 | 33.02 | 33.09 | 869,427 | -0.11(-0.34%) |
Sep 21, 2004 | 33.15 | 33.33 | 33.06 | 33.20 | 1,007,551 | +0.02(+0.05%) |
Sep 20, 2004 | 33.31 | 33.35 | 33.11 | 33.18 | 1,042,984 | -0.18(-0.53%) |
Sep 17, 2004 | 33.56 | 33.56 | 33.29 | 33.36 | 1,498,695 | -0.16(-0.49%) |
Sep 16, 2004 | 33.07 | 33.53 | 33.01 | 33.52 | 1,110,242 | +0.58(+1.76%) |
Sep 15, 2004 | 32.77 | 33.06 | 32.71 | 32.95 | 901,579 | +0.18(+0.55%) |
Sep 14, 2004 | 33.13 | 33.14 | 32.76 | 32.77 | 1,396,004 | -0.41(-1.23%) |
Sep 13, 2004 | 33.44 | 33.44 | 33.10 | 33.17 | 684,386 | -0.28(-0.83%) |
Sep 10, 2004 | 33.24 | 33.46 | 33.15 | 33.45 | 696,854 | +0.03(+0.08%) |
Sep 09, 2004 | 33.83 | 33.83 | 33.40 | 33.42 | 2,285,445 | -0.55(-1.62%) |
Sep 08, 2004 | 34.03 | 34.09 | 33.94 | 33.98 | 973,102 | -0.05(-0.16%) |
Sep 07, 2004 | 33.68 | 34.03 | 33.68 | 34.03 | 705,712 | +0.35(+1.04%) |
Sep 03, 2004 | 33.42 | 33.71 | 33.42 | 33.68 | 2,397,978 | +0.18(+0.55%) |
Sep 02, 2004 | 33.25 | 33.52 | 33.25 | 33.50 | 547,903 | +0.19(+0.57%) |